We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -0.305126118796 | 49.16 | 49.625 | 48.53 | 1799526 | 49.10443765 | CS |
| 4 | -3.28 | -6.27270988717 | 52.29 | 52.4531 | 48.4498 | 1899144 | 50.02388335 | CS |
| 12 | -5.88 | -10.7123337584 | 54.89 | 60.97 | 48.4498 | 1774171 | 53.77951865 | CS |
| 26 | -7.18 | -12.7780743905 | 56.19 | 60.97 | 48.4498 | 1713845 | 55.39984432 | CS |
| 52 | -14.66 | -23.0249725145 | 63.67 | 71.27 | 48.4498 | 1520566 | 58.96369633 | CS |
| 156 | -27.68 | -36.0933628896 | 76.69 | 81.57 | 48.4498 | 1203633 | 64.75105403 | CS |
| 260 | -3.79 | -7.17803030303 | 52.8 | 83.4 | 44.68 | 1145261 | 64.83104532 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 49.01 | -0.38 | -0.77 | 49.02 | 49.24 | 48.53 | 1639952 |
| 1713912000 | 49.39 | 0.24 | 0.49 | 49.06 | 49.51 | 48.9 | 1445113 |
| 1713825600 | 49.15 | 0.09 | 0.18 | 49.35 | 49.39 | 48.75 | 1678734 |
| 1713566400 | 49.06 | 0.08 | 0.16 | 49 | 49.625 | 48.93 | 2407660 |
| 1713480000 | 48.98 | -0.16 | -0.33 | 49.16 | 49.235 | 48.74 | 1827791 |
| 1713393600 | 49.14 | 0.43 | 0.88 | 48.95 | 49.33 | 48.83 | 2127276 |
| 1713307200 | 48.71 | -0.68 | -1.38 | 49.41 | 49.74 | 48.4498 | 3055213 |
| 1713220800 | 49.39 | -0.04 | -0.08 | 49.96 | 50.06 | 49.16 | 2056395 |
| 1712961600 | 49.43 | -0.98 | -1.94 | 50.04 | 50.33 | 49.21 | 2226023 |
| 1712875200 | 50.41 | 0.41 | 0.82 | 50.41 | 50.83 | 50.0117 | 3664283 |
| 1712788800 | 50 | -0.92 | -1.81 | 50.34 | 50.5 | 49.72 | 1306395 |
| 1712702400 | 50.92 | 0.27 | 0.53 | 50.91 | 51.1123 | 50.735 | 856721 |
| 1712616000 | 50.65 | -0.33 | -0.65 | 50.98 | 51.15 | 50.6 | 1411733 |
| 1712356800 | 50.98 | -0.44 | -0.86 | 51.08 | 51.1699 | 50.65 | 1520199 |
| 1712270400 | 51.42 | -0.42 | -0.81 | 52 | 52.2438 | 51.23 | 1622606 |
| 1712184000 | 51.84 | 0.85 | 1.67 | 50.86 | 52.04 | 50.74 | 2084455 |
| 1712097600 | 50.99 | -0.03 | -0.06 | 51.33 | 51.36 | 50.5 | 1989788 |
| 1712011200 | 51.02 | -0.6 | -1.16 | 51.31 | 51.41 | 51.01 | 1523527 |
| 1711665600 | 51.62 | -0.42 | -0.81 | 52.29 | 52.4531 | 51.6002 | 1765580 |
| 1711579200 | 52.04 | 1.04 | 2.04 | 51.26 | 52.07 | 51.09 | 2119571 |
| 1711492800 | 51 | 0.14 | 0.28 | 51.27 | 51.315 | 50.7 | 1477927 |
| 1711406400 | 50.86 | -0.04 | -0.08 | 51.14 | 51.27 | 50.5 | 1657463 |
| 1711147200 | 50.9 | -0.74 | -1.43 | 51.6 | 51.71 | 50.89 | 1380420 |
| 1711060800 | 51.64 | -0.61 | -1.17 | 52.44 | 52.665 | 51.62 | 1669566 |
| 1710974400 | 52.25 | -0.09 | -0.17 | 52.31 | 52.59 | 51.86 | 1971768 |
| 1710888000 | 52.34 | -0.09 | -0.17 | 52.24 | 52.64 | 51.9 | 2315231 |
| 1710801600 | 52.43 | -1.29 | -2.40 | 53.39 | 53.79 | 52.405 | 2107266 |
| 1710542400 | 53.72 | 0.41 | 0.77 | 52.76 | 54.02 | 52.76 | 2931933 |
| 1710456000 | 53.31 | -1.01 | -1.86 | 54.02 | 54.1 | 52.95 | 1816799 |
| 1710369600 | 54.32 | -0.01 | -0.02 | 54.39 | 54.7125 | 54.11 | 1477746 |
| 1710283200 | 54.33 | -0.83 | -1.50 | 55.13 | 55.28 | 54.24 | 1407590 |
| 1710196800 | 55.16 | 0.74 | 1.36 | 54.51 | 55.38 | 54.38 | 1826505 |
| 1709941200 | 54.42 | -0.18 | -0.33 | 54.83 | 55.15 | 54.19 | 2227538 |
| 1709854800 | 54.6 | -1.73 | -3.07 | 56.26 | 56.34 | 54.01 | 2997629 |
| 1709768400 | 56.33 | -4.45 | -7.32 | 56.65 | 57.1 | 54.37 | 4181428 |
| 1709682000 | 60.78 | 0.52 | 0.86 | 60.42 | 60.97 | 60.155 | 2659962 |
| 1709595600 | 60.26 | -0.11 | -0.18 | 59.82 | 60.77 | 59.74 | 1863298 |
| 1709336400 | 60.37 | 0.14 | 0.23 | 59.94 | 60.8 | 59.25 | 1689886 |
| 1709250000 | 60.23 | 1.74 | 2.97 | 58.34 | 60.41 | 58.31 | 3262913 |
| 1709163600 | 58.49 | 0.87 | 1.51 | 57.56 | 58.705 | 57.105 | 1157212 |
| 1709077200 | 57.62 | 0.62 | 1.09 | 56.96 | 57.7128 | 56.8009 | 1062399 |
| 1708990800 | 57 | -0.49 | -0.85 | 57.18 | 57.37 | 56.37 | 1318370 |
| 1708731600 | 57.49 | -0.33 | -0.57 | 57.85 | 58.14 | 56.84 | 1681062 |
| 1708645200 | 57.82 | -0.75 | -1.28 | 58.68 | 58.695 | 57.61 | 1325530 |
| 1708558800 | 58.57 | 0.06 | 0.10 | 58.66 | 59.0945 | 58.18 | 918668 |
| 1708472400 | 58.51 | 0.64 | 1.11 | 57.82 | 58.84 | 57.6101 | 1152664 |
| 1708126800 | 57.87 | -0.14 | -0.24 | 57.86 | 58.39 | 57.585 | 1181100 |
| 1708040400 | 58.01 | 0.66 | 1.15 | 57.76 | 58.28 | 57.425 | 771664 |
| 1707954000 | 57.35 | 0.66 | 1.16 | 56.69 | 57.39 | 56.39 | 861929 |
| 1707867600 | 56.69 | -1.09 | -1.89 | 57 | 57.43 | 56.22 | 1190517 |
| 1707781200 | 57.78 | 1.21 | 2.14 | 56.66 | 57.97 | 56.65 | 925690 |
| 1707522000 | 56.57 | -0.36 | -0.63 | 56.85 | 56.94 | 56.315 | 870317 |
| 1707435600 | 56.93 | -0.2 | -0.35 | 57.05 | 57.46 | 56.6 | 1111713 |
| 1707349200 | 57.13 | 0.22 | 0.39 | 57.13 | 57.25 | 56.495 | 1206304 |
| 1707262800 | 56.91 | 0.48 | 0.85 | 56.35 | 57.078 | 56.18 | 1342952 |
| 1707176400 | 56.43 | -0.37 | -0.65 | 56.64 | 56.64 | 55.55 | 2893426 |
| 1706917200 | 56.8 | -0.23 | -0.40 | 56.65 | 57.1 | 56.05 | 1067367 |
| 1706830800 | 57.03 | 2.13 | 3.88 | 54.89 | 57.18 | 54.71 | 1783549 |
| 1706744400 | 54.9 | -1.21 | -2.16 | 56.12 | 56.43 | 54.5 | 3067171 |
| 1706658000 | 56.11 | -0.37 | -0.66 | 56.08 | 56.63 | 55.77 | 1705517 |
| 1706571600 | 56.48 | -0.21 | -0.37 | 56 | 56.685 | 54.91 | 1467599 |
| 1706312400 | 56.69 | 0.98 | 1.76 | 57.55 | 57.73 | 56.57 | 2077934 |
| 1706226000 | 55.71 | 1.15 | 2.11 | 54.82 | 55.71 | 54.59 | 1844653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
